China Everbright Environment Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	2.850	2.870	2.790	2.820	2.371	13,516,350
2024-02-07	2.850	2.880	2.810	2.840	2.388	20,666,480
2024-02-06	2.690	2.860	2.690	2.840	2.388	21,400,430
2024-02-05	2.740	2.750	2.660	2.710	2.279	14,081,720
2024-02-02	2.720	2.840	2.720	2.750	2.312	25,935,930
2024-02-01	2.690	2.770	2.640	2.740	2.304	28,900,811
2024-01-31	2.670	2.740	2.640	2.720	2.287	22,505,641
2024-01-30	2.760	2.770	2.680	2.690	2.262	20,472,760
2024-01-29	2.770	2.840	2.730	2.780	2.337	25,150,939
2024-01-26	2.770	2.790	2.680	2.750	2.312	31,656,789
2024-01-25	2.700	2.830	2.690	2.770	2.329	52,244,578
2024-01-24	2.530	2.720	2.520	2.700	2.270	46,577,289
2024-01-23	2.410	2.510	2.400	2.490	2.094	17,640,400
2024-01-22	2.490	2.490	2.380	2.390	2.009	24,588,949
2024-01-19	2.570	2.570	2.450	2.490	2.094	38,215,113
2024-01-18	2.590	2.590	2.530	2.570	2.161	19,133,189
2024-01-17	2.670	2.670	2.570	2.580	2.169	30,982,480
2024-01-16	2.710	2.740	2.640	2.680	2.253	23,271,000
2024-01-15	2.760	2.770	2.680	2.710	2.279	21,163,279
2024-01-12	2.670	2.770	2.670	2.740	2.304	60,975,191
2024-01-11	2.650	2.700	2.610	2.660	2.237	22,445,900
2024-01-10	2.650	2.700	2.620	2.630	2.211	15,084,200
2024-01-09	2.620	2.680	2.590	2.650	2.228	29,936,119
2024-01-08	2.570	2.700	2.560	2.620	2.203	38,313,090
2024-01-05	2.570	2.650	2.560	2.570	2.161	23,078,600
2024-01-04	2.570	2.590	2.540	2.570	2.161	21,751,449
2024-01-03	2.520	2.580	2.500	2.550	2.144	18,301,350
2024-01-02	2.550	2.550	2.500	2.520	2.119	9,918,202
2023-12-29	2.470	2.550	2.470	2.540	2.136	18,349,449
2023-12-28	2.460	2.500	2.450	2.470	2.077	16,675,730
2023-12-27	2.370	2.460	2.370	2.460	2.068	18,771,359
2023-12-22	2.370	2.420	2.350	2.360	1.984	18,459,029
2023-12-21	2.330	2.390	2.330	2.370	1.993	22,905,359
2023-12-20	2.400	2.430	2.330	2.350	1.976	14,298,480
2023-12-19	2.430	2.430	2.360	2.380	2.001	13,779,690
2023-12-18	2.450	2.460	2.420	2.440	2.052	10,019,010
2023-12-15	2.420	2.480	2.420	2.460	2.068	23,156,010
2023-12-14	2.390	2.420	2.390	2.400	2.018	6,605,000
2023-12-13	2.430	2.430	2.370	2.380	2.001	7,850,000
2023-12-12	2.400	2.440	2.400	2.430	2.043	9,878,658
2023-12-11	2.370	2.400	2.360	2.390	2.009	12,788,420
2023-12-08	2.460	2.460	2.380	2.380	2.001	19,940,949
2023-12-07	2.510	2.510	2.440	2.460	2.068	10,282,200
2023-12-06	2.470	2.510	2.450	2.510	2.110	5,372,430
2023-12-05	2.530	2.540	2.450	2.470	2.077	13,657,900
2023-12-04	2.580	2.580	2.530	2.530	2.127	10,794,140
2023-12-01	2.570	2.580	2.540	2.560	2.152	6,647,064
2023-11-30	2.530	2.580	2.530	2.570	2.161	21,397,949
2023-11-29	2.590	2.620	2.520	2.540	2.136	18,158,000
2023-11-28	2.600	2.620	2.590	2.590	2.178	11,793,840
2023-11-27	2.630	2.630	2.580	2.610	2.194	15,964,000
2023-11-24	2.660	2.660	2.620	2.620	2.203	17,740,520
2023-11-23	2.610	2.670	2.600	2.670	2.245	7,613,889
2023-11-22	2.630	2.650	2.610	2.610	2.194	10,373,990
2023-11-21	2.680	2.700	2.630	2.630	2.211	9,481,087
2023-11-20	2.680	2.700	2.660	2.670	2.245	6,468,622
2023-11-17	2.680	2.690	2.660	2.680	2.253	3,426,000
2023-11-16	2.720	2.730	2.680	2.700	2.270	5,047,152
2023-11-15	2.680	2.720	2.680	2.720	2.287	4,391,144
2023-11-14	2.670	2.680	2.640	2.660	2.237	2,686,350

← NewerPage 12 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.1600 HKD
2026-06-02	0.1200 HKD
2025-09-22	0.1500 HKD
2025-06-03	0.0900 HKD
2024-09-23	0.1400 HKD
2024-06-04	0.0800 HKD
2023-09-25	0.1400 HKD
2023-05-30	0.0900 HKD
2022-09-05	0.1500 HKD
2022-05-23	0.1500 HKD
2021-09-03	0.1900 HKD
2021-05-24	0.1600 HKD
2020-09-07	0.1400 HKD
2020-05-25	0.1300 HKD
2019-09-09	0.1300 HKD
2019-05-27	0.1200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.